Historical option data for ADANIPORTS
20 May 2026 04:10 PM IST
| ADANIPORTS 26-May-2026 (5d) 1720 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.01
Theta: -1.92
Gamma: 0.00402
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1772.60 | 63.55 | 4.95 (8.45%) | 32.64 | 203 | -27 | 598 | |||||||||
| 19 May | 1762.80 | 59.25 | -14.95 (-20.15%) | 31.63 | 129 | -15 | 626 | |||||||||
| 18 May | 1787.70 | 71.8 | -12.55 (-14.88%) | 25.21 | 351 | 17 | 642 | |||||||||
| 15 May | 1795.10 | 84.45 | 8.4 (11.05%) | 25.11 | 519 | -53 | 626 | |||||||||
| 14 May | 1773.40 | 81.5 | 24.05 (41.86%) | 37.51 | 909 | -59 | 682 | |||||||||
| 13 May | 1737.80 | 58.35 | 25.95 (80.09%) | 0 | 4,265 | 10 | 740 | |||||||||
| 12 May | 1688.20 | 34.7 | -40.55 (-53.89%) | 34.35 | 2,304 | 111 | 729 | |||||||||
| 11 May | 1767.30 | 74.1 | 2.3 (3.20%) | 0 | 982 | 47 | 618 | |||||||||
| 8 May | 1760.40 | 70.6 | 10.1 (16.69%) | 28.32 | 968 | -130 | 570 | |||||||||
| 7 May | 1732.80 | 60 | -10.3 (-14.65%) | 31.17 | 1,926 | 114 | 707 | |||||||||
| 6 May | 1748.30 | 69.35 | 11.7 (20.29%) | 33.51 | 1,559 | -83 | 594 | |||||||||
| 5 May | 1725.00 | 59.5 | -9.6 (-13.89%) | 31.95 | 2,119 | 5 | 672 | |||||||||
| 4 May | 1742.60 | 69.1 | 35.1 (103.24%) | 30.6 | 9,895 | 296 | 680 | |||||||||
| 30 Apr | 1657.30 | 40.2 | 0.25 (0.63%) | 31.33 | 2,244 | -4 | 380 | |||||||||
| 29 Apr | 1661.10 | 38.6 | 3.75 (10.76%) | 35.35 | 708 | 72 | 385 | |||||||||
| 28 Apr | 1637.60 | 35 | -1.2 (-3.31%) | 35.5 | 320 | 21 | 313 | |||||||||
| 27 Apr | 1628.50 | 36 | 10.9 (43.43%) | 37.04 | 371 | 46 | 292 | |||||||||
| 24 Apr | 1585.10 | 24.9 | -1.65 (-6.21%) | 35.77 | 216 | 29 | 215 | |||||||||
| 23 Apr | 1602.90 | 26.6 | 4.2 (18.75%) | 32.57 | 294 | 22 | 187 | |||||||||
| 22 Apr | 1588.60 | 22.4 | -0.5 (-2.18%) | 32.8 | 46 | -2 | 164 | |||||||||
| 21 Apr | 1594.10 | 23.65 | 2.3 (10.77%) | 32.1 | 136 | 19 | 165 | |||||||||
| 20 Apr | 1578.40 | 20.45 | 0.65 (3.28%) | 32.65 | 191 | 11 | 147 | |||||||||
| 17 Apr | 1573.40 | 19.9 | 4.75 (31.35%) | 31.26 | 286 | 74 | 135 | |||||||||
| 16 Apr | 1549.80 | 14.65 | -53.2 (-78.41%) | 30.54 | 225 | 61 | 61 | |||||||||
| 4 Mar | 1434.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1470.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1521.00 | 0 | 0 (0.00%) | 5.05 | 0 | 0 | 0 | |||||||||
For Adani Port & Sez Ltd - strike price 1720 expiring on 26MAY2026
Delta for 1720 CE is 0.77
Historical price for 1720 CE is as follows
On 20 May ADANIPORTS was trading at 1772.60. The strike last trading price was 63.55, which was 4.95 higher than the previous day. The implied volatity was 32.64, the open interest changed by -27 which decreased total open position to 598
On 19 May ADANIPORTS was trading at 1762.80. The strike last trading price was 59.25, which was -14.95 lower than the previous day. The implied volatity was 31.63, the open interest changed by -15 which decreased total open position to 626
On 18 May ADANIPORTS was trading at 1787.70. The strike last trading price was 71.8, which was -12.55 lower than the previous day. The implied volatity was 25.21, the open interest changed by 17 which increased total open position to 642
On 15 May ADANIPORTS was trading at 1795.10. The strike last trading price was 84.45, which was 8.4 higher than the previous day. The implied volatity was 25.11, the open interest changed by -53 which decreased total open position to 626
On 14 May ADANIPORTS was trading at 1773.40. The strike last trading price was 81.5, which was 24.05 higher than the previous day. The implied volatity was 37.51, the open interest changed by -59 which decreased total open position to 682
On 13 May ADANIPORTS was trading at 1737.80. The strike last trading price was 58.35, which was 25.95 higher than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 740
On 12 May ADANIPORTS was trading at 1688.20. The strike last trading price was 34.7, which was -40.55 lower than the previous day. The implied volatity was 34.35, the open interest changed by 111 which increased total open position to 729
On 11 May ADANIPORTS was trading at 1767.30. The strike last trading price was 74.1, which was 2.3 higher than the previous day. The implied volatity was 0, the open interest changed by 47 which increased total open position to 618
On 8 May ADANIPORTS was trading at 1760.40. The strike last trading price was 70.6, which was 10.1 higher than the previous day. The implied volatity was 28.32, the open interest changed by -130 which decreased total open position to 570
On 7 May ADANIPORTS was trading at 1732.80. The strike last trading price was 60, which was -10.3 lower than the previous day. The implied volatity was 31.17, the open interest changed by 114 which increased total open position to 707
On 6 May ADANIPORTS was trading at 1748.30. The strike last trading price was 69.35, which was 11.7 higher than the previous day. The implied volatity was 33.51, the open interest changed by -83 which decreased total open position to 594
On 5 May ADANIPORTS was trading at 1725.00. The strike last trading price was 59.5, which was -9.6 lower than the previous day. The implied volatity was 31.95, the open interest changed by 5 which increased total open position to 672
On 4 May ADANIPORTS was trading at 1742.60. The strike last trading price was 69.1, which was 35.1 higher than the previous day. The implied volatity was 30.6, the open interest changed by 296 which increased total open position to 680
On 30 Apr ADANIPORTS was trading at 1657.30. The strike last trading price was 40.2, which was 0.25 higher than the previous day. The implied volatity was 31.33, the open interest changed by -4 which decreased total open position to 380
On 29 Apr ADANIPORTS was trading at 1661.10. The strike last trading price was 38.6, which was 3.75 higher than the previous day. The implied volatity was 35.35, the open interest changed by 72 which increased total open position to 385
On 28 Apr ADANIPORTS was trading at 1637.60. The strike last trading price was 35, which was -1.2 lower than the previous day. The implied volatity was 35.5, the open interest changed by 21 which increased total open position to 313
On 27 Apr ADANIPORTS was trading at 1628.50. The strike last trading price was 36, which was 10.9 higher than the previous day. The implied volatity was 37.04, the open interest changed by 46 which increased total open position to 292
On 24 Apr ADANIPORTS was trading at 1585.10. The strike last trading price was 24.9, which was -1.65 lower than the previous day. The implied volatity was 35.77, the open interest changed by 29 which increased total open position to 215
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 26.6, which was 4.2 higher than the previous day. The implied volatity was 32.57, the open interest changed by 22 which increased total open position to 187
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 22.4, which was -0.5 lower than the previous day. The implied volatity was 32.8, the open interest changed by -2 which decreased total open position to 164
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 23.65, which was 2.3 higher than the previous day. The implied volatity was 32.1, the open interest changed by 19 which increased total open position to 165
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 20.45, which was 0.65 higher than the previous day. The implied volatity was 32.65, the open interest changed by 11 which increased total open position to 147
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 19.9, which was 4.75 higher than the previous day. The implied volatity was 31.26, the open interest changed by 74 which increased total open position to 135
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 14.65, which was -53.2 lower than the previous day. The implied volatity was 30.54, the open interest changed by 61 which increased total open position to 61
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
| ADANIPORTS 26-May-2026 (5d) 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.01
Theta: -1.28
Gamma: 0.00437
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1772.60 | 7.65 | -6.35 (-45.36%) | 27.94 | 1,058 | 13 | 668 |
| 19 May | 1762.80 | 13.35 | 2.35 (21.36%) | 31.54 | 1,685 | -84 | 656 |
| 18 May | 1787.70 | 11.05 | -1.8 (-14.01%) | 32.7 | 2,043 | 63 | 743 |
| 15 May | 1795.10 | 12.2 | -7.25 (-37.28%) | 32.06 | 1,869 | 6 | 680 |
| 14 May | 1773.40 | 18.1 | -14.75 (-44.90%) | 31.44 | 1,952 | 16 | 675 |
| 13 May | 1737.80 | 31.4 | -26.25 (-45.53%) | 0 | 2,340 | 47 | 654 |
| 12 May | 1688.20 | 54.8 | 28.5 (108.37%) | 0 | 3,233 | -38 | 601 |
| 11 May | 1767.30 | 26 | -3.4 (-11.56%) | 33.01 | 1,734 | 3 | 641 |
| 8 May | 1760.40 | 29.35 | -10.75 (-26.81%) | 31.32 | 2,552 | 99 | 818 |
| 7 May | 1732.80 | 39 | 6.05 (18.36%) | 30.53 | 1,878 | 31 | 721 |
| 6 May | 1748.30 | 32.8 | -14.7 (-30.95%) | 27.78 | 1,731 | 57 | 690 |
| 5 May | 1725.00 | 46.1 | 3.5 (8.22%) | 31.41 | 2,381 | 3 | 633 |
| 4 May | 1742.60 | 42.45 | -45.35 (-51.65%) | 33.55 | 4,270 | 588 | 634 |
| 30 Apr | 1657.30 | 81 | -12.6 (-13.46%) | 33.09 | 168 | 31 | 77 |
| 29 Apr | 1661.10 | 96.05 | -19.25 (-16.70%) | 35.12 | 111 | 31 | 44 |
| 28 Apr | 1637.60 | 115.3 | -8.5 (-6.87%) | 35.2 | 4 | -2 | 13 |
| 27 Apr | 1628.50 | 123.8 | -80.35 (-39.36%) | 39.24 | 16 | 15 | 15 |
| 24 Apr | 1585.10 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1602.90 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1588.60 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1594.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1578.40 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1573.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1549.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1434.40 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 1470.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 1521.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Adani Port & Sez Ltd - strike price 1720 expiring on 26MAY2026
Delta for 1720 PE is -0.21
Historical price for 1720 PE is as follows
On 20 May ADANIPORTS was trading at 1772.60. The strike last trading price was 7.65, which was -6.35 lower than the previous day. The implied volatity was 27.94, the open interest changed by 13 which increased total open position to 668
On 19 May ADANIPORTS was trading at 1762.80. The strike last trading price was 13.35, which was 2.35 higher than the previous day. The implied volatity was 31.54, the open interest changed by -84 which decreased total open position to 656
On 18 May ADANIPORTS was trading at 1787.70. The strike last trading price was 11.05, which was -1.8 lower than the previous day. The implied volatity was 32.7, the open interest changed by 63 which increased total open position to 743
On 15 May ADANIPORTS was trading at 1795.10. The strike last trading price was 12.2, which was -7.25 lower than the previous day. The implied volatity was 32.06, the open interest changed by 6 which increased total open position to 680
On 14 May ADANIPORTS was trading at 1773.40. The strike last trading price was 18.1, which was -14.75 lower than the previous day. The implied volatity was 31.44, the open interest changed by 16 which increased total open position to 675
On 13 May ADANIPORTS was trading at 1737.80. The strike last trading price was 31.4, which was -26.25 lower than the previous day. The implied volatity was 0, the open interest changed by 47 which increased total open position to 654
On 12 May ADANIPORTS was trading at 1688.20. The strike last trading price was 54.8, which was 28.5 higher than the previous day. The implied volatity was 0, the open interest changed by -38 which decreased total open position to 601
On 11 May ADANIPORTS was trading at 1767.30. The strike last trading price was 26, which was -3.4 lower than the previous day. The implied volatity was 33.01, the open interest changed by 3 which increased total open position to 641
On 8 May ADANIPORTS was trading at 1760.40. The strike last trading price was 29.35, which was -10.75 lower than the previous day. The implied volatity was 31.32, the open interest changed by 99 which increased total open position to 818
On 7 May ADANIPORTS was trading at 1732.80. The strike last trading price was 39, which was 6.05 higher than the previous day. The implied volatity was 30.53, the open interest changed by 31 which increased total open position to 721
On 6 May ADANIPORTS was trading at 1748.30. The strike last trading price was 32.8, which was -14.7 lower than the previous day. The implied volatity was 27.78, the open interest changed by 57 which increased total open position to 690
On 5 May ADANIPORTS was trading at 1725.00. The strike last trading price was 46.1, which was 3.5 higher than the previous day. The implied volatity was 31.41, the open interest changed by 3 which increased total open position to 633
On 4 May ADANIPORTS was trading at 1742.60. The strike last trading price was 42.45, which was -45.35 lower than the previous day. The implied volatity was 33.55, the open interest changed by 588 which increased total open position to 634
On 30 Apr ADANIPORTS was trading at 1657.30. The strike last trading price was 81, which was -12.6 lower than the previous day. The implied volatity was 33.09, the open interest changed by 31 which increased total open position to 77
On 29 Apr ADANIPORTS was trading at 1661.10. The strike last trading price was 96.05, which was -19.25 lower than the previous day. The implied volatity was 35.12, the open interest changed by 31 which increased total open position to 44
On 28 Apr ADANIPORTS was trading at 1637.60. The strike last trading price was 115.3, which was -8.5 lower than the previous day. The implied volatity was 35.2, the open interest changed by -2 which decreased total open position to 13
On 27 Apr ADANIPORTS was trading at 1628.50. The strike last trading price was 123.8, which was -80.35 lower than the previous day. The implied volatity was 39.24, the open interest changed by 15 which increased total open position to 15
On 24 Apr ADANIPORTS was trading at 1585.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr ADANIPORTS was trading at 1602.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr ADANIPORTS was trading at 1588.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr ADANIPORTS was trading at 1594.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr ADANIPORTS was trading at 1578.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr ADANIPORTS was trading at 1573.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ADANIPORTS was trading at 1549.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ADANIPORTS was trading at 1434.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ADANIPORTS was trading at 1470.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ADANIPORTS was trading at 1521.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
